正德 (2641)-國票-九鼎券商分點個股進出

台股 » 個股 » 正德 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正德

(2641)

可現股當沖

股價
19.60
漲跌
▼0.05
漲幅
-0.25%
成交量
1,693張
產業
上櫃航運類股
292人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

正德 (2641)籌碼相關－國票-九鼎券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	1	19.50	0	0.00	19.45	1	3,365	0.03%
2024/04/15	0	0.00	2	20.20	20.15	-2	3,481	-0.06%
2024/04/12	2	20.00	0	0.00	20.10	2	3,549	0.06%
2024/04/11	7	19.81	2	19.98	19.80	5	3,776	0.13%
2024/04/09	0	0.00	1	19.55	19.50	-1	4,584	-0.02%
2024/04/08	6	19.19	0	0.00	19.20	6	4,740	0.13%
2024/04/03	1	19.05	0	0.00	19.00	1	4,768	0.02%
2024/04/02	0.1	19.30	0	0.00	19.20	0.1	4,798	0.00%
2024/03/29	1	19.60	0	0.00	19.65	1	4,960	0.02%
2024/03/28	4	19.95	10	20.05	19.80	-6	5,149	-0.12%
2024/03/26	10	19.80	0	0.00	19.85	10	5,781	0.17%
2024/03/22	0	0.00	1	20.50	20.65	-1	5,877	-0.02%
2024/03/21	10	20.73	0	0.00	20.70	10	6,049	0.17%
2024/03/20	0	0.00	15	20.95	20.75	-15	6,123	-0.24%
2024/03/19	2	21.25	7	20.99	21.05	-5	6,302	-0.08%
2024/03/15	12	19.83	0	0.00	19.70	12	6,486	0.19%
2024/03/13	15	20.58	15	20.35	20.30	0	6,903	0.00%
2024/03/12	5	20.75	2	20.83	20.80	3	7,241	0.04%
2024/03/11	5	20.57	27	20.57	20.75	-22	7,763	-0.28%
2024/03/08	5	20.10	17	20.41	20.10	-12	9,505	-0.13%
2024/03/07	66	20.73	64	20.42	20.35	2	9,975	0.02%
2024/03/06	23	21.00	0	0.00	20.90	23	10,502	0.22%
2024/03/05	62	21.22	9	21.41	21.20	53	10,546	0.50%
2024/03/04	26	20.83	7	21.06	21.15	19	10,542	0.18%
2024/03/01	17	20.91	10	20.80	20.80	7	10,817	0.06%
2024/02/29	21	20.92	62	20.93	20.85	-41	10,876	-0.38%
2024/02/27	27	20.44	11	20.36	20.30	16	10,804	0.15%
2024/02/26	6	20.66	26	20.69	20.70	-20	10,769	-0.19%
2024/02/23	26	20.34	14	20.35	20.40	12	10,741	0.11%
2024/02/22	7	20.66	27	20.47	20.60	-20	10,716	-0.19%
2024/02/21	23	20.72	59	20.65	20.65	-36	10,666	-0.34%
2024/02/20	11	20.15	112	20.19	20.20	-101	10,585	-0.95%	大賣/鉅額交易
2024/02/19	5	19.71	6	19.72	19.75	-1	10,538	-0.01%
2024/02/16	6	19.40	3	19.45	19.45	3	10,523	0.03%
2024/02/15	10	19.01	4	19.30	19.30	6	10,507	0.06%
2024/02/05	5	18.94	4	18.90	18.90	1	10,490	0.01%
2024/02/02	26	19.28	50	19.14	19.10	-24	10,479	-0.23%
2024/01/31	7	19.38	5	19.25	19.25	2	10,442	0.02%
2024/01/30	22	19.70	4	19.65	19.60	18	10,407	0.17%
2024/01/29	25	20.02	0	0.00	20.05	25	10,376	0.24%
2024/01/26	29	19.97	0	0.00	19.90	29	10,367	0.28%
2024/01/25	67	20.11	0	0.00	20.05	67	10,347	0.65%
2024/01/24	5	20.35	116	20.62	20.35	-111	10,324	-1.08%	大賣/鉅額交易
2024/01/23	12	20.54	4	20.43	20.45	8	10,295	0.08%
2024/01/22	16	20.57	7	20.54	20.65	9	10,280	0.09%
2024/01/19	3	20.47	7	20.54	20.55	-4	10,243	-0.04%
2024/01/18	0	0.00	9	20.27	20.30	-9	10,210	-0.09%
2024/01/17	36	20.14	5	19.97	20.05	31	10,185	0.30%
2024/01/16	50	20.35	0	0.00	20.30	50	10,140	0.49%
2024/01/15	52	20.82	13	20.85	20.70	39	10,114	0.39%
2024/01/12	36	20.60	11	20.50	20.50	25	10,090	0.25%
2024/01/11	23	20.40	19	20.30	20.35	4	10,132	0.04%
2024/01/10	13	20.42	0	0.00	20.20	13	10,106	0.13%
2024/01/09	12	21.00	4	20.85	20.90	8	9,992	0.08%
2024/01/08	34	22.09	0	0.00	21.90	34	9,864	0.34%
2024/01/05	114	21.97	112	22.33	22.35	2	9,784	0.02%	大買/大賣/
2024/01/04	33	22.16	51	22.31	22.10	-18	9,533	-0.19%
2024/01/03	5	21.85	14	21.85	21.85	-9	8,980	-0.10%
2024/01/02	1	21.55	18	21.76	21.35	-17	8,884	-0.19%
2023/12/29	7	21.11	6	21.10	21.10	1	8,712	0.01%
2023/12/28	1	21.00	0	0.00	20.90	1	8,674	0.01%
2023/12/27	16	21.56	24	21.35	21.35	-8	8,633	-0.09%
2023/12/26	20	21.20	9	21.29	21.40	11	8,569	0.13%
2023/12/25	25	20.95	15	20.79	20.75	10	8,512	0.12%
2023/12/22	40	21.72	5	21.98	21.70	35	8,419	0.42%
2023/12/21	31	21.77	74	21.69	22.05	-43	8,244	-0.52%
2023/12/20	16	20.96	35	21.04	21.10	-19	7,851	-0.24%
2023/12/19	42	20.93	11	20.70	20.90	31	7,959	0.39%
2023/12/18	42	21.20	16	21.14	21.15	26	8,042	0.32%
2023/12/15	6	20.86	25	20.96	20.70	-19	8,243	-0.23%
2023/12/14	30	21.35	2	20.80	20.75	28	8,290	0.34%
2023/12/13	1	21.80	0	0.00	21.60	1	8,142	0.01%
2023/12/12	15	21.53	0	0.00	21.50	15	8,381	0.18%
2023/12/11	8	21.80	3	21.80	21.90	5	8,306	0.06%
2023/12/08	14	22.08	24	21.91	21.75	-10	8,115	-0.12%
2023/12/07	40	22.18	36	22.13	22.15	4	7,802	0.05%
2023/12/06	19	22.29	27	22.89	22.90	-8	7,432	-0.11%
2023/12/05	81	23.47	130	23.48	23.00	-49	6,875	-0.71%	大賣/
2023/12/04	34	21.81	27	21.94	22.10	7	5,151	0.14%
2023/12/01	34	19.79	65	19.57	20.10	-31	4,608	-0.67%
2023/11/30	15	18.50	3	18.43	18.30	12	4,029	0.30%
2023/11/29	18	18.19	23	18.34	18.15	-5	3,949	-0.13%
2023/11/28	31	18.72	16	18.66	18.45	15	3,888	0.39%
2023/11/27	9	18.03	9	18.08	17.75	0	3,564	0.00%
2023/11/24	1	17.65	4	17.41	17.40	-3	3,480	-0.09%
2023/11/23	0	0.00	1	17.35	17.30	-1	3,459	-0.03%
2023/11/22	4	17.48	0	0.00	17.45	4	3,462	0.12%
2023/11/21	4	17.38	4	17.45	17.30	0	3,459	0.00%
2023/11/20	4	17.40	4	17.40	17.40	0	3,473	0.00%
2023/11/17	22.8	17.50	17	17.55	17.55	5.8	3,483	0.17%
2023/11/16	3	16.85	5	17.14	17.30	-2	3,469	-0.06%
2023/11/15	2	16.83	2	16.85	16.90	0	3,480	0.00%
2023/11/14	1	16.70	11	16.86	16.65	-10	3,616	-0.28%
2023/11/13	2	16.68	14	16.73	16.60	-12	3,613	-0.33%
2023/11/10	0	0.00	2	16.60	16.60	-2	3,597	-0.06%
2023/11/09	11	16.45	2	16.48	16.45	9	3,573	0.25%
2023/11/08	22	16.15	21	16.05	16.05	1	3,552	0.03%
2023/11/07	2	16.15	3	16.15	16.05	-1	3,554	-0.03%
2023/11/06	5	16.21	6	16.22	16.25	-1	3,561	-0.03%
2023/11/03	0	0.00	2	16.25	16.30	-2	3,552	-0.06%
2023/11/02	2	15.95	1	16.00	16.00	1	3,537	0.03%
2023/11/01	4	15.84	2	15.80	15.80	2	3,537	0.06%
2023/10/31	0	0.00	2	15.95	15.90	-2	3,523	-0.06%
2023/10/27	2	16.25	1	16.50	16.35	1	3,501	0.03%
2023/10/25	11	16.78	10	16.55	16.65	1	3,518	0.03%
2023/10/24	6	16.28	16	16.45	16.50	-10	3,518	-0.28%
2023/10/23	12	16.31	1	16.40	16.30	11	3,507	0.31%
2023/10/20	1	16.55	7	16.59	16.70	-6	3,500	-0.17%
2023/10/19	7	17.05	5	16.96	17.15	2	3,475	0.06%
2023/10/18	24	16.53	11	16.45	16.45	13	3,383	0.38%
2023/10/17	3	16.57	1	16.40	16.30	2	3,358	0.06%
2023/10/16	12	16.89	3	16.68	16.70	9	3,337	0.27%
2023/10/13	10	17.40	11	17.26	17.10	-1	3,311	-0.03%
2023/10/12	0	0.00	2	17.40	17.45	-2	3,289	-0.06%
2023/10/11	4	17.75	0	0.00	17.35	4	3,285	0.12%
2023/10/06	16	17.71	5	17.76	17.75	11	3,249	0.34%
2023/10/05	9	17.17	9	17.12	17.05	0	3,127	0.00%
2023/10/04	6	17.02	5	17.00	17.00	1	3,117	0.03%
2023/10/03	3	17.17	3	17.05	17.05	0	3,113	0.00%
2023/10/02	0	0.00	7	17.25	17.20	-7	3,099	-0.23%
2023/09/28	8	17.65	19	17.65	17.60	-11	3,061	-0.36%
2023/09/27	18	17.70	4	17.78	17.70	14	3,021	0.46%
2023/09/26	3	17.40	8	17.29	17.25	-5	2,978	-0.17%
2023/09/25	11	17.58	9	17.59	17.50	2	2,995	0.07%
2023/09/22	11	17.88	19	17.71	17.80	-8	2,953	-0.27%
2023/09/21	35	18.17	26	18.23	18.20	9	2,788	0.32%
2023/09/20	25	18.16	31	18.38	18.25	-6	2,606	-0.23%
2023/09/19	0	0.00	3	17.48	17.40	-3	2,207	-0.14%
2023/09/18	4	17.15	7	17.20	17.15	-3	2,067	-0.15%
2023/09/15	24.7	16.90	49	17.14	17.25	-24.3	1,984	-1.22%
2023/09/14	26.1	16.41	8	16.39	16.25	18.1	1,588	1.14%
2023/09/12	4	15.28	4	15.28	15.25	0	1,480	0.00%
2023/09/08	10.1	15.50	1	15.60	15.40	9.1	1,492	0.61%
2023/09/07	0.3	15.40	1	15.40	15.35	-0.7	1,479	-0.05%
2023/09/06	10	15.71	10	15.55	15.55	0	1,420	0.00%
2023/09/04	13	15.70	13	15.83	15.85	0	1,444	0.00%
2023/09/01	4	15.68	4	15.65	15.65	0	1,441	0.00%
2023/08/31	2	15.65	3	15.70	15.70	-1	1,443	-0.07%
2023/08/29	0	0.00	1	15.15	15.40	-1	1,416	-0.07%
2023/08/25	2	15.30	0	0.00	15.30	2	1,401	0.14%
2023/08/24	0	0.00	5	15.43	15.35	-5	1,392	-0.36%
2023/08/23	2	16.00	3	15.72	15.70	-1	1,366	-0.07%
2023/08/22	5	15.98	5	16.14	15.90	0	1,351	0.00%
2023/08/21	3	16.25	1	16.25	16.30	2	1,332	0.15%
2023/08/18	5	17.03	2	16.90	16.85	3	1,276	0.23%
2023/08/10	1	16.00	1	16.00	16.00	0	1,133	0.00%
2023/08/09	0	0.00	0	16.45	16.25	0	1,125	0.00%
2023/08/04	0	0.00	1	16.50	16.50	-1	1,151	-0.09%
2023/08/02	0	0.00	2	16.40	16.40	-2	1,163	-0.17%
2023/08/01	1	16.70	0	0.00	16.65	1	1,163	0.09%
2023/07/28	1	17.10	0	0.00	16.75	1	1,160	0.09%
2023/07/27	1	16.65	2	16.70	16.60	-1	1,138	-0.09%
2023/07/21	1	16.25	1	16.35	16.35	0	1,164	0.00%
2023/07/19	3	16.40	3	16.30	16.30	0	1,187	0.00%
2023/07/17	3	16.50	3	16.35	16.50	0	1,232	0.00%
2023/07/13	1	16.60	2	16.43	16.20	-1	1,259	-0.08%
2023/07/12	4	16.85	0	0.00	16.80	4	1,253	0.32%
2023/07/11	2	17.28	0	0.00	17.20	2	1,252	0.16%
2023/07/10	10.2	17.40	1	17.55	17.40	9.2	1,261	0.73%
2023/07/07	2	17.55	0	0.00	17.65	2	1,272	0.16%
2023/07/04	10	18.28	6	18.25	18.20	4	1,366	0.29%
2023/07/03	0	0.00	10	18.01	18.10	-10	1,364	-0.73%
2023/06/30	0	0.00	1	17.75	17.65	-1	1,322	-0.08%
2023/06/29	2	17.35	0	0.00	17.40	2	1,328	0.15%
2023/06/28	7	17.57	1	17.50	17.55	6	1,356	0.44%
2023/06/26	0	0.00	1	17.90	17.70	-1	1,416	-0.07%
2023/06/19	0	0.00	9	17.95	17.80	-9	1,564	-0.58%
2023/06/16	0	0.00	8	18.00	18.00	-8	1,602	-0.50%
2023/06/15	0	0.00	1	18.00	17.95	-1	1,623	-0.06%
2023/06/07	0	0.00	13	17.86	17.85	-13	2,490	-0.52%
2023/06/06	5	17.90	5	17.85	17.80	0	2,729	0.00%
2023/06/05	1	17.80	0	0.00	17.80	1	2,829	0.04%
2023/06/02	2	17.60	0	0.00	17.65	2	2,952	0.07%
2023/06/01	1	17.50	31	17.55	17.60	-30	3,253	-0.92%
2023/05/30	6	17.69	0	0.00	17.65	6	3,974	0.15%
2023/05/29	5	17.85	1	17.80	17.80	4	4,304	0.09%
2023/05/26	3	17.77	2	17.75	17.75	1	4,777	0.02%
2023/05/25	2	18.00	0	0.00	17.95	2	4,944	0.04%
2023/05/24	1	18.40	2	18.30	18.30	-1	4,978	-0.02%
2023/05/23	2	18.48	2	18.40	18.40	0	5,015	0.00%
2023/05/22	9	18.33	4	18.38	18.55	5	5,020	0.10%
2023/05/18	7	18.16	7	18.12	18.10	0	5,011	0.00%
2023/05/17	2	18.35	2	18.10	18.10	0	5,010	0.00%
2023/05/16	4	18.23	3	18.22	18.20	1	5,019	0.02%
2023/05/15	5	18.17	5	18.08	18.10	0	5,055	0.00%
2023/05/11	1	18.45	0	0.00	18.20	1	5,064	0.02%
2023/05/10	3	18.55	3	18.70	18.70	0	5,063	0.00%
2023/05/09	3	18.35	0	0.00	18.20	3	5,053	0.06%
2023/05/08	7	18.61	11	18.64	18.55	-4	5,055	-0.08%
2023/05/04	2	18.80	1	18.85	18.70	1	5,101	0.02%
2023/05/03	1	18.70	0	0.00	18.70	1	5,116	0.02%
2023/05/02	1	18.70	1	18.95	18.95	0	5,119	0.00%
2023/04/28	0	0.00	6	18.73	18.90	-6	5,114	-0.12%
2023/04/25	1	18.20	5	18.85	18.30	-4	5,092	-0.08%
2023/04/24	2	18.75	0	0.00	18.75	2	5,089	0.04%
2023/04/21	2	18.85	0	0.00	18.85	2	5,099	0.04%
2023/04/20	0	0.00	2	19.45	19.40	-2	5,081	-0.04%
2023/04/19	3	19.60	0	0.00	19.50	3	5,073	0.06%
2023/04/18	2	19.93	14	19.86	19.80	-12	5,073	-0.24%
2023/04/17	6	20.12	5	20.12	20.15	1	5,062	0.02%
2023/04/14	5	20.02	3	20.02	20.00	2	5,076	0.04%
2023/04/13	4	19.86	2	19.88	19.85	2	5,060	0.04%
2023/04/12	9	20.03	2	19.95	19.95	7	5,070	0.14%
2023/04/11	0	0.00	0.1	20.15	20.10	-0.1	5,081	0.00%
2023/04/10	5	20.42	15	20.29	20.15	-10	5,098	-0.20%
2023/04/07	5	20.33	14	20.32	20.40	-9	5,159	-0.17%
2023/04/06	4	20.14	3	20.08	20.10	1	5,278	0.02%
2023/03/30	2	19.50	16	19.51	19.50	-14	6,136	-0.23%
2023/03/29	4	20.99	1	20.90	20.80	3	6,237	0.05%
2023/03/28	22	21.11	2	20.95	20.90	20	6,335	0.32%
2023/03/27	1	21.25	2	21.18	21.15	-1	6,375	-0.02%
2023/03/24	11	20.95	11	20.90	20.95	0	6,459	0.00%
2023/03/23	4	20.99	0	0.00	20.90	4	6,468	0.06%
2023/03/22	0	21.70	0	0.00	21.55	0	6,403	0.00%
2023/03/21	6	21.59	5	21.59	21.55	1	6,383	0.02%
2023/03/20	12	21.69	1	21.65	21.55	11	6,354	0.17%
2023/03/17	16	21.62	10	21.64	21.60	6	6,332	0.09%
2023/03/16	3	21.47	9	21.61	21.35	-6	6,262	-0.10%
2023/03/15	18	22.00	8	21.59	21.50	10	6,172	0.16%
2023/03/14	4	21.71	3	21.70	21.75	1	6,067	0.02%
2023/03/13	5	21.80	5	21.64	21.70	0	5,981	0.00%
2023/03/10	37	22.34	10	22.18	22.10	27	5,862	0.46%
2023/03/09	15	22.06	28	22.08	22.05	-13	5,560	-0.23%
2023/03/08	13	21.60	15	21.61	21.70	-2	5,363	-0.04%
2023/03/07	12	21.64	4	21.60	21.75	8	5,284	0.15%
2023/03/06	29	21.79	16	21.82	21.65	13	5,180	0.25%
2023/03/03	18	20.96	17	21.00	21.05	1	4,936	0.02%
2023/03/02	6	20.65	6	20.64	20.80	0	4,655	0.00%
2023/03/01	5	19.95	8	19.93	20.20	-3	4,290	-0.07%
2023/02/24	17	19.72	16	19.80	19.75	1	3,972	0.03%
2023/02/23	5	18.88	30	18.80	18.80	-25	3,507	-0.71%
2023/02/22	11	18.14	6	18.20	18.05	5	3,349	0.15%
2023/02/21	8	18.03	4	18.00	18.05	4	3,325	0.12%
2023/02/20	1	17.50	0	0.00	17.60	1	3,376	0.03%
2023/02/17	2	17.43	0	0.00	17.50	2	3,416	0.06%
2023/02/14	1	17.50	1	17.55	17.45	0	3,580	0.00%
2023/02/13	5	17.43	11	17.55	17.30	-6	3,627	-0.17%
2023/02/07	0	0.00	3	18.10	18.15	-3	3,886	-0.08%
2023/02/06	2	18.05	2	18.13	18.10	0	3,914	0.00%
2023/02/03	1	18.30	11	18.49	18.30	-10	3,914	-0.26%
2023/02/02	1	18.40	1	18.40	18.40	0	3,892	0.00%
2023/02/01	4	18.15	0	0.00	18.20	4	3,878	0.10%
2023/01/31	1	18.20	2	18.13	18.20	-1	3,871	-0.03%
2023/01/30	0	0.00	0	18.00	18.05	0	3,881	0.00%
2023/01/17	0	0.00	2	17.88	17.90	-2	3,880	-0.05%
2023/01/13	0	0.00	1	17.80	17.75	-1	3,905	-0.03%
2023/01/12	0	0.00	8	18.05	17.85	-8	3,916	-0.20%
2023/01/11	2	18.10	10	17.95	18.05	-8	3,913	-0.20%
2023/01/09	0	0.00	70	17.96	18.00	-70	3,932	-1.78%
2023/01/06	23	18.07	0	0.00	18.05	23	3,944	0.58%
2023/01/04	26	18.30	0	0.00	18.10	26	3,991	0.65%
2023/01/03	40	18.55	0	0.00	18.55	40	3,981	1.00%
2022/12/30	2	18.90	2	18.70	18.70	0	4,010	0.00%
2022/12/29	2	18.65	0	0.00	18.55	2	4,018	0.05%
2022/12/28	11	18.67	7	18.87	18.60	4	4,040	0.10%
2022/12/27	14	18.92	5	19.15	19.00	9	4,072	0.22%
2022/12/26	6	19.63	9	19.31	19.25	-3	4,017	-0.07%
2022/12/23	13	19.86	15	19.97	20.10	-2	3,879	-0.05%
2022/12/22	45	20.03	83	19.88	20.00	-38	3,675	-1.03%
2022/12/21	7	18.39	7	18.70	18.85	0	3,074	0.00%
2022/12/20	3	18.17	4	18.36	18.05	-1	2,964	-0.03%
2022/12/19	3	18.08	3	17.90	17.95	0	2,892	0.00%
2022/12/16	7	18.14	35	17.99	18.20	-28	2,863	-0.98%
2022/12/15	15	18.10	32	17.90	17.95	-17	2,802	-0.61%
2022/12/13	2	18.00	0	0.00	17.85	2	2,843	0.07%
2022/12/12	60	17.78	0	0.00	17.70	60	2,866	2.09%
2022/12/09	20	18.00	71	18.12	18.15	-51	2,888	-1.77%
2022/12/08	16	17.60	0	0.00	17.70	16	2,995	0.53%
2022/12/07	30	17.80	0	0.00	17.65	30	3,037	0.99%
2022/12/06	1	17.90	0	0.00	17.85	1	3,034	0.03%
2022/12/02	0	0.00	2	18.55	18.30	-2	3,059	-0.07%
2022/12/01	4	18.48	96	18.64	18.45	-92	3,063	-3.00%
2022/11/30	2	18.23	42	18.26	18.25	-40	3,197	-1.25%
2022/11/29	1	18.20	1	18.30	18.30	0	3,174	0.00%
2022/11/28	31	18.06	3	18.10	18.10	28	3,176	0.88%
2022/11/25	3	18.25	0	0.00	18.10	3	3,175	0.09%
2022/11/24	0	0.00	2	18.30	18.05	-2	3,130	-0.06%
2022/11/23	5	18.10	29	18.00	18.10	-24	3,101	-0.77%
2022/11/22	0	0.00	1	17.90	17.65	-1	3,085	-0.03%
2022/11/21	2	17.60	0	0.00	17.65	2	3,089	0.06%
2022/11/18	1	17.65	0	0.00	17.60	1	3,090	0.03%
2022/11/16	34	17.98	69	17.92	17.90	-35	3,076	-1.14%
2022/11/15	37	17.84	10	17.89	17.85	27	3,021	0.89%
2022/11/14	35	17.65	39	17.77	17.80	-4	3,031	-0.13%
2022/11/11	8	17.73	6	17.55	17.35	2	3,064	0.07%
2022/11/10	2	17.48	2	17.75	17.40	0	3,050	0.00%
2022/11/09	3	17.37	2	17.48	17.60	1	3,042	0.03%
2022/11/08	24	17.74	10	17.44	17.50	14	3,046	0.46%
2022/11/07	2	16.28	5	16.40	16.50	-3	2,935	-0.10%
2022/11/04	0	0.00	3	14.93	15.00	-3	2,991	-0.10%
2022/11/02	0	0.00	54	14.82	14.80	-54	3,047	-1.77%
2022/10/31	6	14.41	6	14.69	14.45	0	3,061	0.00%
2022/10/28	7	14.74	1	14.80	14.55	6	3,067	0.20%
2022/10/27	0	0.00	10	14.95	14.95	-10	3,075	-0.33%
2022/10/26	22	14.73	0	0.00	14.75	22	3,088	0.71%
2022/10/18	0	0.00	2	15.45	15.45	-2	3,149	-0.06%
2022/10/17	7	14.57	6	14.90	15.15	1	3,188	0.03%
2022/10/13	62	15.73	69	14.58	14.55	-7	3,363	-0.21%
2022/10/12	3	16.12	2	16.13	16.10	1	3,388	0.03%
2022/10/11	1	17.00	0	0.00	16.50	1	3,391	0.03%
2022/10/07	1	17.60	3	17.50	17.60	-2	3,382	-0.06%
2022/10/06	83	16.96	83	17.25	17.25	0	3,372	0.00%
2022/10/05	3	17.07	2	17.20	16.90	1	3,360	0.03%
2022/10/04	2	16.35	85	17.05	17.05	-83	3,341	-2.48%
2022/10/03	1	15.60	37	15.97	16.05	-36	3,326	-1.08%
2022/09/30	1	15.00	1	15.05	15.65	0	3,322	0.00%
2022/09/29	65	16.15	2	16.05	15.60	63	3,303	1.91%
2022/09/28	2	16.60	1	15.85	15.90	1	3,291	0.03%
2022/09/27	1	17.55	0	0.00	17.60	1	3,261	0.03%
2022/09/26	0	0.00	8	17.80	17.55	-8	3,292	-0.24%
2022/09/23	60	18.63	0	0.00	18.40	60	3,303	1.82%
2022/09/22	5	18.71	1	18.60	18.40	4	3,301	0.12%
2022/09/21	110	18.42	1	18.75	18.50	109	3,271	3.33%	大買/鉅額交易
2022/09/20	1	18.10	1	18.40	18.05	0	3,239	0.00%
2022/09/19	3	18.42	1	18.45	18.05	2	3,312	0.06%
2022/09/16	9	18.58	0	0.00	18.95	9	3,334	0.27%
2022/09/15	9	18.80	10	18.84	18.65	-1	3,356	-0.03%
2022/09/14	0	0.00	1	18.20	18.35	-1	3,301	-0.03%
2022/09/13	1	18.20	0	0.00	18.20	1	3,287	0.03%
2022/09/12	2	18.43	3	18.33	18.30	-1	3,354	-0.03%
2022/09/08	2	18.20	1	18.05	18.15	1	3,353	0.03%
2022/09/07	1	18.20	0	0.00	18.10	1	3,390	0.03%
2022/09/06	4	18.56	3	18.35	18.25	1	3,390	0.03%
2022/09/05	4	18.85	0	0.00	18.65	4	3,227	0.12%
2022/09/02	4	18.95	0	0.00	18.80	4	3,239	0.12%
2022/09/01	2	19.55	0	0.00	19.30	2	3,260	0.06%
2022/08/31	2	19.55	0	0.00	19.80	2	3,341	0.06%
2022/08/29	3	19.90	0	0.00	19.75	3	3,462	0.09%
2022/08/25	0	0.00	1	20.20	20.20	-1	3,735	-0.03%
2022/08/23	3	20.43	11	20.50	20.40	-8	3,882	-0.21%
2022/08/22	6	20.73	3	20.73	20.75	3	3,942	0.08%
2022/08/19	2	21.53	0	0.00	21.30	2	4,037	0.05%
2022/08/18	1	21.55	2	21.75	21.60	-1	4,197	-0.02%
2022/08/16	4	21.35	2	21.00	21.00	2	5,185	0.04%
2022/08/15	1	20.75	4	21.33	21.40	-3	5,704	-0.05%
2022/08/12	12	21.01	6	21.00	21.00	6	5,737	0.10%
2022/08/11	8	21.52	1	21.80	21.10	7	5,705	0.12%
2022/08/10	0	0.00	4	22.30	22.25	-4	5,615	-0.07%
2022/08/09	2	21.70	2	21.70	21.70	0	5,630	0.00%
2022/08/08	11	21.50	3	21.42	21.45	8	5,819	0.14%
2022/08/05	1	20.90	3	21.17	21.15	-2	5,949	-0.03%
2022/08/03	1	20.90	4	20.71	20.70	-3	6,153	-0.05%
2022/08/02	2	20.95	0	0.00	20.95	2	6,499	0.03%
2022/08/01	3	21.40	3	21.42	21.45	0	6,823	0.00%
2022/07/29	1	21.25	3	21.25	21.20	-2	6,887	-0.03%
2022/07/28	10	21.15	8	20.90	21.00	2	6,925	0.03%
2022/07/27	3	20.68	8	20.94	21.00	-5	7,057	-0.07%
2022/07/26	2	20.75	3	20.67	20.55	-1	7,094	-0.01%
2022/07/25	1	20.90	3	20.90	20.85	-2	7,224	-0.03%
2022/07/22	3	21.35	1	21.30	21.30	2	7,252	0.03%
2022/07/21	10	21.34	9	21.49	21.45	1	7,275	0.01%
2022/07/20	2	20.90	1	20.55	20.55	1	7,172	0.01%
2022/07/19	6	20.77	2	20.80	20.75	4	7,213	0.06%
2022/07/18	0	0.00	7	20.43	20.30	-7	7,394	-0.09%
2022/07/15	2	20.50	0	0.00	19.85	2	7,874	0.03%
2022/07/14	2	20.28	0	0.00	20.30	2	8,433	0.02%
2022/07/13	3	19.95	0	0.00	19.90	3	8,516	0.04%
2022/07/12	0	0.00	3.3	19.45	19.50	-3.3	8,568	-0.04%
2022/07/08	1	20.50	2	20.28	20.25	-1	8,746	-0.01%
2022/07/06	2	19.55	0	0.00	19.25	2	8,701	0.02%
2022/07/05	1	19.65	4	19.40	19.80	-3	8,673	-0.03%
2022/07/04	3	18.78	0	0.00	18.95	3	8,633	0.03%
2022/07/01	0	0.00	1	19.15	18.35	-1	8,597	-0.01%
2022/06/30	1	20.50	0	0.00	20.35	1	8,528	0.01%
2022/06/29	0	0.00	2	21.15	21.15	-2	8,509	-0.02%
2022/06/28	0	0.00	1	22.50	22.05	-1	8,488	-0.01%
2022/06/27	4	22.48	3	22.32	22.65	1	8,445	0.01%
2022/06/24	3	21.25	1	21.65	21.10	2	8,368	0.02%
2022/06/23	7	21.14	6	20.75	20.45	1	8,331	0.01%
2022/06/22	2	21.90	53	21.20	21.15	-51	8,286	-0.62%
2022/06/21	1	22.45	0	0.00	22.60	1	8,228	0.01%
2022/06/20	5	22.95	1	22.00	21.85	4	8,209	0.05%
2022/06/17	2	24.30	4	24.45	24.50	-2	8,150	-0.02%
2022/06/16	4	25.75	8	24.93	24.70	-4	8,116	-0.05%
2022/06/15	0	0.00	2	25.80	25.80	-2	8,090	-0.02%
2022/06/14	4	25.80	3	26.12	26.20	1	8,101	0.01%
2022/06/13	2	26.35	2	26.20	26.20	0	8,125	0.00%
2022/06/10	3	26.77	3	26.87	27.10	0	8,179	0.00%
2022/06/09	4.2	27.44	1	27.60	27.25	3.2	8,272	0.04%
2022/06/08	4	28.29	7	28.25	28.20	-3	8,387	-0.04%
2022/06/07	4	28.05	2	28.15	27.95	2	8,951	0.02%
2022/06/06	57	28.54	52	28.80	27.85	5	9,080	0.06%
2022/06/02	15	28.17	21	28.15	28.10	-6	8,915	-0.07%
2022/06/01	13	27.97	8	27.89	27.80	5	8,917	0.06%
2022/05/31	13	27.82	21	27.58	27.60	-8	8,966	-0.09%
2022/05/30	56	27.81	5	28.13	27.85	51	8,944	0.57%
2022/05/27	11	27.85	5	27.90	27.95	6	8,946	0.07%
2022/05/26	13	27.76	7	27.79	27.55	6	8,873	0.07%
2022/05/25	29	28.42	88	28.27	28.10	-59	8,844	-0.67%
2022/05/24	31	28.93	100	28.07	27.95	-69	8,682	-0.79%
2022/05/23	29	28.60	41	28.62	29.20	-12	8,198	-0.15%
2022/05/20	42	26.94	41	27.58	26.55	1	7,780	0.01%
2022/05/19	5	26.36	0	0.00	26.50	5	8,350	0.06%
2022/05/18	4	27.40	1	27.20	27.10	3	8,610	0.03%
2022/05/17	3	27.35	4	27.43	27.00	-1	8,591	-0.01%
2022/05/16	172	26.99	6	27.36	27.85	166	8,537	1.94%	大買/鉅額交易
2022/05/13	4	27.26	16	27.93	27.90	-12	8,370	-0.14%
2022/05/12	12	27.45	26	27.37	26.40	-14	8,236	-0.17%
2022/05/11	27	27.97	1	27.50	27.60	26	8,146	0.32%
2022/05/10	11	28.41	12	28.37	28.30	-1	8,051	-0.01%
2022/05/09	7	27.96	28	28.23	27.50	-21	7,716	-0.27%
2022/05/06	0	0.00	12	27.23	27.25	-12	7,472	-0.16%
2022/05/05	10	26.65	1	27.00	26.85	9	7,419	0.12%
2022/05/04	7	27.16	4	27.50	26.65	3	7,360	0.04%
2022/05/03	10	26.10	0	0.00	26.25	10	7,223	0.14%
2022/04/29	16	26.84	10	27.08	26.60	6	7,176	0.08%
2022/04/28	1	26.20	1	25.65	25.40	0	7,045	0.00%
2022/04/27	2	25.58	4	25.56	25.70	-2	7,001	-0.03%
2022/04/26	7	25.92	0	0.00	25.25	7	6,929	0.10%
2022/04/25	13	26.59	24	26.59	26.15	-11	6,858	-0.16%
2022/04/22	17	27.46	6	27.79	27.90	11	6,767	0.16%
2022/04/21	19	27.84	30	28.04	27.50	-11	6,514	-0.17%
2022/04/20	46	27.61	93	27.90	27.25	-47	6,020	-0.78%
2022/04/19	12	26.33	7	26.64	26.00	5	5,455	0.09%
2022/04/18	0	0.00	42	26.90	26.00	-42	5,365	-0.78%
2022/04/15	47	27.26	18	26.77	26.65	29	5,301	0.55%
2022/04/14	0	0.00	12	25.50	25.35	-12	5,080	-0.24%
2022/04/13	6	25.20	1	25.20	25.20	5	5,070	0.10%
2022/04/11	0	0.00	1	25.00	25.00	-1	5,079	-0.02%
2022/04/07	7	24.98	2	25.18	24.70	5	5,089	0.10%
2022/04/06	6	25.07	0	0.00	25.10	6	5,092	0.12%
2022/04/01	0	0.00	4	25.20	25.45	-4	5,125	-0.08%
2022/03/31	4	25.10	3	25.13	25.00	1	5,132	0.02%
2022/03/30	6	25.33	12	25.30	25.30	-6	5,144	-0.12%
2022/03/29	1	25.45	1	25.85	25.30	0	5,158	0.00%
2022/03/28	1	25.15	3	25.45	25.45	-2	5,186	-0.04%
2022/03/25	2	25.25	3	25.17	25.10	-1	5,252	-0.02%
2022/03/24	10	25.80	0	0.00	25.60	10	5,269	0.19%
2022/03/23	5	25.86	13	25.85	25.75	-8	5,429	-0.15%
2022/03/22	3	25.78	0	0.00	25.70	3	5,475	0.05%
2022/03/21	5	26.18	0	0.00	26.00	5	5,524	0.09%
2022/03/18	3	25.75	0	0.00	25.85	3	5,585	0.05%
2022/03/17	5	26.30	0	0.00	26.25	5	5,616	0.09%
2022/03/16	7	25.98	7	26.70	25.75	0	5,666	0.00%
2022/03/15	4	26.51	4	26.83	26.40	0	5,739	0.00%
2022/03/14	16.1	27.77	7	28.12	27.40	9.1	6,009	0.15%
2022/03/11	28	27.86	20	27.71	27.75	8	6,107	0.13%
2022/03/10	23	27.64	49	28.01	27.45	-26	6,342	-0.41%
2022/03/09	8	26.53	8	26.59	26.85	0	6,248	0.00%
2022/03/08	12	25.74	5	24.60	24.45	7	6,561	0.11%
2022/03/07	6	26.84	6	26.61	26.15	0	6,698	0.00%
2022/03/04	26	27.21	24	27.13	26.80	2	6,676	0.03%
2022/03/03	11	27.10	9	27.08	26.90	2	6,587	0.03%
2022/03/02	7	27.17	0	0.00	26.65	7	6,562	0.11%
2022/03/01	2	26.53	2	26.85	26.75	0	6,521	0.00%
2022/02/25	21	26.73	11	27.15	26.45	10	6,516	0.15%
2022/02/24	7	26.91	42	26.50	25.95	-35	6,378	-0.55%
2022/02/23	16	27.05	14	26.93	26.80	2	6,187	0.03%
2022/02/22	7	26.25	1	25.85	25.55	6	5,976	0.10%
2022/02/21	26	28.41	40	28.43	27.10	-14	5,867	-0.24%
2022/02/18	58	26.23	20	26.79	27.40	38	5,266	0.72%
2022/02/16	2	24.93	0	0.00	24.95	2	5,052	0.04%
2022/02/15	0	0.00	2	24.70	24.60	-2	5,092	-0.04%
2022/02/14	2	24.15	2	24.60	24.15	0	5,127	0.00%
2022/02/11	41	24.80	42	24.66	24.65	-1	5,155	-0.02%
2022/02/10	33	24.67	31	24.72	24.70	2	5,257	0.04%
2022/02/09	2	24.35	18	24.48	24.75	-16	5,303	-0.30%
2022/02/08	9	24.86	9	24.84	24.60	0	5,335	0.00%
2022/02/07	4	23.75	5	23.78	24.25	-1	5,404	-0.02%
2022/01/25	6	22.21	0	0.00	22.00	6	5,778	0.10%
2022/01/24	1	22.70	9	22.56	22.70	-8	5,852	-0.14%
2022/01/21	2	23.50	3	23.82	23.20	-1	5,981	-0.02%
2022/01/19	3	23.93	1	23.90	23.90	2	6,149	0.03%
2022/01/18	3	24.28	7	24.34	24.20	-4	6,226	-0.06%
2022/01/17	0	0.00	1	24.00	24.30	-1	6,337	-0.02%
2022/01/14	5	24.10	1	24.10	24.10	4	6,426	0.06%
2022/01/13	4	24.46	2	24.60	24.45	2	6,469	0.03%
2022/01/12	2	25.10	2	24.55	24.45	0	6,557	0.00%
2022/01/10	2	25.20	1	25.10	25.20	1	6,752	0.01%
2022/01/07	2	25.80	0	0.00	25.40	2	6,812	0.03%
2022/01/06	3	26.40	1	26.10	25.95	2	6,900	0.03%
2022/01/05	2	26.05	4	26.15	26.00	-2	6,984	-0.03%
2022/01/04	5	25.90	0	0.00	26.25	5	7,077	0.07%
2022/01/03	2.4	26.26	0	0.00	26.00	2.4	7,288	0.03%
2021/12/30	1	26.65	1	26.95	26.50	0	7,486	0.00%
2021/12/29	3	26.63	2	26.95	26.60	1	7,571	0.01%
2021/12/28	2	26.65	4	26.98	26.55	-2	7,705	-0.03%
2021/12/27	4	26.59	0	0.00	26.55	4	7,914	0.05%
2021/12/24	3	27.05	1	27.45	26.85	2	8,147	0.02%
2021/12/23	17	27.19	0	0.00	27.05	17	8,444	0.20%
2021/12/22	5	27.28	0	0.00	27.20	5	8,728	0.06%
2021/12/21	2	27.80	16	27.79	27.70	-14	8,795	-0.16%
2021/12/20	4	27.23	0	0.00	27.20	4	8,831	0.05%
2021/12/17	23	27.77	44	28.11	27.30	-21	9,031	-0.23%
2021/12/16	19	27.10	0	0.00	27.00	19	9,003	0.21%
2021/12/15	0	0.00	2	27.48	27.45	-2	9,032	-0.02%
2021/12/14	4	27.19	5	27.43	26.40	-1	9,131	-0.01%
2021/12/13	1	27.80	1	28.00	27.55	0	9,190	0.00%
2021/12/10	14	27.97	3	28.00	27.70	11	9,365	0.12%
2021/12/09	9	28.09	10	28.26	28.55	-1	9,744	-0.01%
2021/12/08	34	29.36	16	29.30	28.70	18	10,493	0.17%
2021/12/07	8	28.53	6	28.33	28.60	2	10,467	0.02%
2021/12/06	12	28.66	10	28.52	28.05	2	10,500	0.02%
2021/12/03	24	27.58	5	27.49	27.85	19	10,798	0.18%
2021/12/02	2	27.25	12	26.66	27.70	-10	11,084	-0.09%
2021/12/01	6	25.18	4	25.81	25.20	2	10,766	0.02%
2021/11/30	1	25.15	6	25.14	25.15	-5	10,804	-0.05%
2021/11/29	0	0.00	2	23.90	23.95	-2	11,090	-0.02%
2021/11/26	1	24.55	2	24.05	24.00	-1	11,341	-0.01%
2021/11/25	1	25.10	2	25.35	25.10	-1	11,937	-0.01%
2021/11/24	5	25.00	8	25.12	25.10	-3	12,170	-0.02%
2021/11/23	10	24.90	5	24.75	24.60	5	12,260	0.04%
2021/11/19	0	0.00	27	24.10	24.10	-27	12,922	-0.21%
2021/11/18	3	24.23	3	24.75	24.65	0	14,116	0.00%
2021/11/17	3	24.47	0	0.00	24.40	3	14,350	0.02%
2021/11/16	1	25.40	12	25.27	25.20	-11	14,757	-0.07%
2021/11/15	2	24.40	3	24.55	24.55	-1	15,150	-0.01%
2021/11/12	3	24.30	10	24.48	24.55	-7	15,423	-0.05%
2021/11/11	4	24.71	12	24.77	24.15	-8	15,475	-0.05%
2021/11/10	6	25.28	1	25.30	25.00	5	15,496	0.03%
2021/11/09	7	25.29	3	25.35	25.25	4	15,539	0.03%
2021/11/08	4	25.56	2	25.53	25.60	2	15,507	0.01%
2021/11/05	6	24.78	1	25.00	24.70	5	15,570	0.03%
2021/11/04	5	25.36	78	25.79	24.95	-73	15,748	-0.46%
2021/11/03	75	25.15	18	25.39	25.00	57	16,000	0.36%
2021/11/02	5	24.33	6	24.25	24.10	-1	16,119	-0.01%
2021/11/01	2	24.03	4	23.93	23.85	-2	16,160	-0.01%
2021/10/29	43	23.38	6	23.48	24.00	37	16,394	0.23%
2021/10/28	1	23.65	4	23.50	23.15	-3	16,348	-0.02%
2021/10/27	5	23.32	0	0.00	23.10	5	16,437	0.03%
2021/10/26	6	24.14	2	24.23	24.15	4	16,674	0.02%
2021/10/25	6	24.32	2	24.68	24.55	4	17,640	0.02%
2021/10/22	2	24.35	2	24.65	23.90	0	18,384	0.00%
2021/10/21	4	25.44	4	25.43	25.10	0	18,581	0.00%
2021/10/20	4	25.51	2	25.93	25.05	2	18,885	0.01%
2021/10/19	3	25.42	1	25.90	25.30	2	19,323	0.01%
2021/10/18	3	25.10	6	24.68	25.60	-3	19,533	-0.02%
2021/10/15	17	26.79	0	0.00	26.60	17	19,614	0.09%
2021/10/14	2	27.20	5	27.12	26.95	-3	19,720	-0.02%
2021/10/13	3	28.05	2	27.58	26.90	1	19,826	0.01%
2021/10/12	5	27.41	3	28.18	27.15	2	20,621	0.01%
2021/10/08	38	29.61	33	28.90	29.05	5	21,043	0.02%
2021/10/07	6.5	29.02	8	28.75	28.75	-1.5	21,240	-0.01%
2021/10/06	5.5	27.14	5	27.70	26.85	0.5	21,310	0.00%
2021/10/05	2	26.78	5	27.47	28.05	-3	21,796	-0.01%
2021/10/04	8	28.73	3	28.55	27.40	5	22,851	0.02%
2021/10/01	13	30.45	16	30.01	29.45	-3	23,762	-0.01%
2021/09/30	40	32.27	35.1	32.32	32.30	5	23,665	0.02%
2021/09/29	8.1	31.31	14	31.55	30.70	-6	23,390	-0.03%
2021/09/28	14	31.13	7	31.17	30.90	7	23,142	0.03%
2021/09/27	10	32.07	3	32.03	32.15	7	23,091	0.03%
2021/09/24	29	31.97	19	32.07	31.80	10	23,066	0.04%
2021/09/23	5	31.71	4	31.71	31.25	1	22,904	0.00%
2021/09/22	7	31.20	7	31.44	30.80	0	22,879	0.00%
2021/09/17	19	31.96	15	31.98	31.90	4	22,903	0.02%
2021/09/16	37	31.96	38	31.94	31.55	-1	22,926	0.00%
2021/09/15	17	32.71	18	32.94	32.90	-1	23,064	0.00%
2021/09/14	107	33.34	117	33.55	33.25	-10	22,983	-0.04%	大買/大賣/
2021/09/13	97	34.54	78	34.59	34.00	19	22,752	0.08%
2021/09/10	14	33.10	15	33.30	32.90	-1	21,908	0.00%
2021/09/09	44	32.96	40	32.88	33.20	4	21,731	0.02%
2021/09/08	67	32.75	51	32.80	33.50	16	23,027	0.07%
2021/09/07	19	32.77	47	33.11	33.00	-28	23,003	-0.12%
2021/09/06	5	31.42	6.1	31.75	30.45	-1.1	23,214	0.00%
2021/09/03	10	32.22	130	32.50	32.50	-120	24,103	-0.50%	大賣/鉅額交易
2021/09/02	9	33.03	6	32.62	32.35	3	24,588	0.01%
2021/09/01	39	31.90	13	32.11	32.15	26	25,642	0.10%
2021/08/31	22	33.42	158	33.70	33.70	-136	25,473	-0.53%	大賣/鉅額交易
2021/08/30	16	33.27	8	33.39	32.25	8	24,929	0.03%
2021/08/27	17	32.12	2	32.45	31.60	15	24,753	0.06%
2021/08/26	18.7	33.22	9	33.64	32.90	9.7	24,819	0.04%
2021/08/25	42	32.86	40	33.07	33.00	2	24,933	0.01%
2021/08/24	80	34.16	129	33.60	33.05	-49	24,684	-0.20%	大賣/
2021/08/23	3	32.20	15	32.38	33.05	-12	23,856	-0.05%
2021/08/20	13	29.23	37	29.65	30.05	-24	23,897	-0.10%
2021/08/19	17	28.74	31	28.60	27.35	-14	23,541	-0.06%
2021/08/18	28.1	26.43	16	26.80	27.85	12.1	23,196	0.05%
2021/08/17	3	26.23	4	25.94	25.35	-1	23,060	0.00%
2021/08/16	5	27.01	38	27.53	26.50	-33	23,221	-0.14%
2021/08/13	8	29.06	106	28.55	28.50	-98	23,251	-0.42%	大賣/
2021/08/12	6	29.04	7	29.34	29.20	-1	23,335	0.00%
2021/08/11	6	28.53	8	28.49	28.90	-2	23,456	-0.01%
2021/08/10	5	30.43	101	29.85	29.85	-96	23,446	-0.41%	大賣/
2021/08/09	6	30.36	40	30.25	30.15	-34	23,309	-0.15%
2021/08/06	42.7	30.46	41.4	30.55	29.45	1.3	23,042	0.01%
2021/08/05	20	29.31	11	29.37	28.95	9	22,776	0.04%
2021/08/04	53	29.01	44	28.94	28.90	9	22,761	0.04%
2021/08/03	7	30.82	4	30.35	30.05	3	23,116	0.01%
2021/08/02	13	30.86	9	30.65	30.50	4	23,529	0.02%
2021/07/30	18	31.41	117	31.08	31.00	-99	23,436	-0.42%	大賣/
2021/07/29	67	32.47	54	32.73	32.45	13	23,153	0.06%
2021/07/28	56	30.26	318	30.84	31.35	-262	22,183	-1.18%	大賣/鉅額交易
2021/07/27	34	29.51	6	29.30	28.50	28	21,414	0.13%
2021/07/26	72	30.81	62	30.29	30.25	10	21,253	0.05%
2021/07/23	1	30.70	35	31.79	31.90	-34	20,960	-0.16%
2021/07/22	6	28.73	158	28.06	29.00	-152	20,555	-0.74%	大賣/鉅額交易
2021/07/21	9	31.98	66	29.89	29.80	-57	20,412	-0.28%
2021/07/20	12	32.71	53	32.06	32.05	-41	20,319	-0.20%
2021/07/19	6	34.15	9	35.11	33.80	-3	20,362	-0.01%
2021/07/16	202	35.83	28	36.31	34.80	174	20,887	0.83%	大買/鉅額交易
2021/07/15	10	34.40	34	34.84	35.25	-24	20,726	-0.12%
2021/07/14	28	33.46	23	33.82	32.05	5	21,201	0.02%
2021/07/13	15	36.48	28	37.98	35.60	-13	21,217	-0.06%
2021/07/12	44	40.49	26	40.91	39.55	18	21,293	0.08%
2021/07/09	143	41.64	148	41.80	40.00	-5	20,811	-0.02%	大買/大賣/
2021/07/08	57	40.17	46.1	41.01	41.35	10.9	19,922	0.05%
2021/07/07	1	38.55	10	38.36	37.60	-9	19,305	-0.05%
2021/07/06	0	0.00	2	34.35	35.05	-2	19,262	-0.01%
2021/07/02	8	35.37	0	0.00	35.40	8	19,326	0.04%
2021/07/01	0	0.00	3	38.72	37.85	-3	19,436	-0.02%
2021/06/30	0	0.00	6	36.25	36.40	-6	19,444	-0.03%
2021/06/29	3	34.97	3	34.60	35.00	0	19,439	0.00%
2021/06/28	5	34.56	0	0.00	36.30	5	19,411	0.03%
2021/06/25	3.1	33.19	13	32.65	33.00	-10	19,369	-0.05%
2021/06/24	5	34.29	23	34.05	34.55	-18	19,282	-0.09%
2021/06/23	14.1	37.15	396	37.15	37.15	-382	19,153	-1.99%	大賣/鉅額交易
2021/06/22	14	41.19	10	41.17	41.25	4	19,160	0.02%
2021/06/21	12	37.50	1	37.50	37.50	11	19,106	0.06%
2021/06/18	10	32.86	8	33.33	34.10	2	19,389	0.01%
2021/06/17	289	30.48	51	30.20	31.00	238	19,871	1.20%	大買/鉅額交易
2021/06/16	200	27.41	19	28.07	28.20	181	19,013	0.95%	大買/鉅額交易
2021/06/15	16	24.83	19	24.96	25.65	-3	18,641	-0.02%
2021/06/11	24	22.65	46	23.26	23.35	-22	17,675	-0.12%
2021/06/09	46	22.07	180	22.30	22.35	-134	16,546	-0.81%	大賣/鉅額交易
2021/06/08	0	0.00	120	20.35	20.35	-120	15,158	-0.79%	大賣/鉅額交易
2021/06/07	1	17.95	31	18.19	18.50	-30	15,091	-0.20%
2021/06/04	103	19.60	91	19.32	19.05	12	15,005	0.08%	大買/
2021/06/03	155	20.30	120	19.97	19.95	35	14,947	0.23%	大買/大賣/
2021/06/02	100	20.55	256	20.51	20.30	-156	14,969	-1.04%	大賣/鉅額交易
2021/06/01	14	19.51	115	19.62	19.70	-101	14,676	-0.69%	大賣/鉅額交易
2021/05/31	172	19.81	274	18.47	18.45	-102	14,507	-0.70%	大買/大賣/鉅額交易
2021/05/28	162	17.38	334	18.73	18.85	-172	14,133	-1.22%	大買/大賣/鉅額交易
2021/05/27	16	17.48	11	17.16	17.15	5	13,891	0.04%
2021/05/26	203	17.09	13	17.28	17.10	190	13,821	1.37%	大買/鉅額交易
2021/05/25	150	16.93	102	16.94	16.95	48	13,716	0.35%	大買/大賣/
2021/05/24	73	17.79	61	18.00	17.15	12	13,648	0.09%
2021/05/21	177	16.41	213	16.92	16.95	-36	13,423	-0.27%	大買/大賣/
2021/05/20	303	16.76	180	16.67	15.80	123	13,378	0.92%	大買/大賣/鉅額交易
2021/05/19	55	16.58	35	16.36	16.95	20	13,339	0.15%
2021/05/18	70	15.84	2	15.70	15.95	68	13,434	0.51%
2021/05/17	0	0.00	2	14.53	14.50	-2	13,322	-0.02%
2021/05/14	11	17.90	12	16.24	16.10	-1	13,232	-0.01%
2021/05/13	22	17.98	12	18.02	17.85	10	13,086	0.08%
2021/05/12	28	20.06	3	20.45	19.80	25	12,976	0.19%
2021/05/11	21	23.61	300	22.80	21.95	-279	12,889	-2.16%	大賣/鉅額交易
2021/05/10	54	22.57	105	23.02	23.25	-51	12,250	-0.42%	大賣/
2021/05/07	0	0.00	175	20.73	21.15	-175	11,763	-1.49%	大賣/鉅額交易
2021/05/06	0	0.00	1	19.10	19.25	-1	11,713	-0.01%
2021/05/05	50	18.45	38	20.26	19.50	12	11,686	0.10%
2021/05/04	19	19.38	0	0.00	19.10	19	11,642	0.16%
2021/05/03	2	21.40	48.2	21.94	21.20	-46.2	11,680	-0.40%
2021/04/29	30	20.00	43	20.58	20.80	-13	11,594	-0.11%
2021/04/28	26	20.10	2	20.98	20.10	24	11,590	0.21%
2021/04/27	79	21.60	27	21.82	21.60	52	11,524	0.45%
2021/04/26	39	21.16	2	20.50	22.00	37	11,446	0.32%
2021/04/23	26	20.11	24	19.69	20.00	2	11,367	0.02%
2021/04/22	55	22.19	33	22.57	21.65	22	11,256	0.20%
2021/04/21	66	20.04	38	20.88	20.90	28	10,628	0.26%
2021/04/20	4	18.79	32	18.74	19.00	-28	9,946	-0.28%
2021/04/19	12	16.63	4	17.30	17.30	8	9,070	0.09%
2021/04/16	6	14.86	31.8	15.18	15.75	-25.8	8,838	-0.29%
2021/04/15	0	0.00	6	14.48	14.50	-6	8,600	-0.07%
2021/04/14	18	14.80	223	14.70	14.70	-205	8,690	-2.36%	大賣/鉅額交易
2021/04/13	246	14.20	112	14.56	14.40	134	8,508	1.57%	大買/大賣/鉅額交易
2021/04/12	21	13.92	1	13.80	13.90	20	8,109	0.25%
2021/04/09	190	13.94	200	13.55	13.55	-10	8,374	-0.12%	大買/大賣/
2021/04/08	190	14.20	3	14.20	14.00	187	8,624	2.17%	大買/鉅額交易
2021/04/07	6	14.60	20	14.58	14.15	-14	8,794	-0.16%
2021/04/06	0	0.00	203	14.00	13.85	-203	9,491	-2.14%	大賣/鉅額交易
2021/04/01	3	13.90	3	13.80	13.65	0	9,616	0.00%
2021/03/31	62	13.75	66	13.66	13.65	-4	9,882	-0.04%
2021/03/30	191	13.59	0	0.00	13.35	191	9,883	1.93%	大買/鉅額交易
2021/03/29	97	14.09	96	13.70	13.70	1	9,934	0.01%
2021/03/26	327	13.59	324	13.80	13.75	3	10,262	0.03%	大買/大賣/
2021/03/24	64	13.58	13	14.00	13.55	51	10,669	0.48%
2021/03/23	586	14.87	44	14.50	14.20	542	10,514	5.15%	大買/鉅額交易
2021/03/22	359	15.17	153	15.63	15.75	206	10,228	2.01%	大買/大賣/鉅額交易
2021/03/19	37	14.44	50	14.44	14.65	-13	9,699	-0.13%
2021/03/18	18	13.21	106	13.16	13.50	-88	9,048	-0.97%	大賣/
2021/03/17	365	12.97	3	12.75	12.70	362	8,743	4.14%	大買/鉅額交易
2021/03/16	17	13.14	13.1	13.10	13.00	4	8,728	0.05%
2021/03/15	61	12.34	55	12.13	12.75	6	8,641	0.07%
2021/03/12	117	11.58	6	11.50	11.60	111	8,526	1.30%	大買/鉅額交易
2021/03/11	210	11.65	25	11.88	11.45	185	8,519	2.17%	大買/鉅額交易
2021/03/09	82	11.48	10	11.60	11.70	72	8,488	0.85%
2021/03/08	7	11.79	13	12.00	11.60	-6	8,463	-0.07%
2021/03/05	7.1	11.64	130	11.60	11.60	-123	8,269	-1.49%	大賣/鉅額交易
2021/03/04	0	0.00	256	11.40	11.40	-256	8,234	-3.11%	大賣/鉅額交易
2021/03/03	0	0.00	103	11.25	11.25	-103	8,278	-1.24%	大賣/鉅額交易
2021/03/02	2	11.88	251	11.19	11.15	-249	8,344	-2.98%	大賣/鉅額交易
2021/02/26	1	11.60	182	11.80	11.80	-181	8,292	-2.18%	大賣/鉅額交易
2021/02/25	258	11.70	1	11.60	11.65	257	8,257	3.11%	大買/鉅額交易
2021/02/24	6	11.68	15.8	11.83	11.65	-9.8	8,230	-0.12%
2021/02/23	203	11.55	205	11.60	11.60	-2	8,123	-0.02%	大買/大賣/
2021/02/22	319	11.63	16	11.66	11.65	303	8,071	3.75%	大買/鉅額交易
2021/02/19	480	11.77	4	11.75	11.45	476	7,984	5.96%	大買/鉅額交易
2021/02/18	10	11.67	7	11.84	11.90	3	7,847	0.04%
2021/02/17	3	10.57	2	10.55	10.85	1	7,553	0.01%
2021/02/05	1	10.25	1	10.60	10.25	0	7,536	0.00%
2021/02/04	1	10.40	0	0.00	10.30	1	7,533	0.01%
2021/02/03	163	10.74	161	10.30	10.30	2	7,537	0.03%	大買/大賣/
2021/02/02	6	10.69	5	10.67	10.60	1	7,534	0.01%
2021/02/01	0	0.00	1	10.40	10.25	-1	7,485	-0.01%
2021/01/29	2	10.13	403	10.15	10.35	-401	7,458	-5.38%	大賣/鉅額交易
2021/01/28	43	10.36	172	10.45	10.45	-129	7,443	-1.73%	大賣/鉅額交易
2021/01/27	0	0.00	1	10.35	10.30	-1	7,427	-0.01%
2021/01/26	0	0.00	146	10.45	10.45	-146	7,487	-1.95%	大賣/鉅額交易
2021/01/25	108	10.82	109	10.80	10.80	-1	7,463	-0.01%	大買/大賣/
2021/01/22	181	10.31	1	10.25	10.35	180	7,344	2.45%	大買/鉅額交易
2021/01/21	274	10.37	4	10.31	10.15	270	7,313	3.69%	大買/鉅額交易
2021/01/20	176	10.45	194	10.02	10.05	-18	7,299	-0.25%	大買/大賣/
2021/01/19	13	11.17	5	11.25	10.55	8	7,286	0.11%
2021/01/18	133	10.71	137	10.70	10.80	-4	7,347	-0.05%	大買/大賣/
2021/01/15	72	11.20	67	10.88	10.95	5	7,293	0.07%
2021/01/14	126	11.55	3	11.88	11.90	123	7,184	1.71%	大買/鉅額交易
2021/01/13	4	11.55	0	0.00	11.25	4	7,071	0.06%
2021/01/12	16	11.60	0	0.00	11.35	16	7,020	0.23%
2021/01/11	68	11.98	52	12.16	12.15	16	6,897	0.23%
2021/01/08	12	11.86	0	0.00	11.75	12	6,696	0.18%
2021/01/07	5	11.79	3	11.40	11.55	2	6,585	0.03%
2021/01/06	12	12.69	25	12.02	12.10	-13	6,394	-0.20%
2021/01/05	1	13.20	15	12.80	12.75	-14	6,268	-0.22%
2021/01/04	43	13.46	33	13.59	13.35	10	6,143	0.16%
2020/12/31	112	13.47	116	13.28	13.00	-4	5,767	-0.07%	大買/大賣/
2020/12/30	16	12.78	18	12.57	12.85	-2	5,449	-0.04%
2020/12/29	22	13.19	23	13.21	13.30	-1	5,219	-0.02%
2020/12/28	29	11.92	7	12.24	12.30	22	4,386	0.50%
2020/12/25	66	10.80	90	10.89	11.20	-24	4,162	-0.58%
2020/12/24	17	10.13	9	10.29	10.20	8	3,836	0.21%
2020/12/23	99	9.81	87	10.00	10.00	12	3,806	0.32%
2020/12/22	142	10.39	14	10.26	9.90	128	3,715	3.44%	大買/鉅額交易
2020/12/21	21	10.38	65	10.51	10.55	-44	3,294	-1.34%
2020/12/18	60	9.53	55	9.58	9.61	5	2,919	0.17%
2020/12/17	0	0.00	20	8.98	8.98	-20	2,608	-0.77%
2020/12/16	0	0.00	5	9.09	9.06	-5	2,590	-0.19%
2020/12/15	0	0.00	2	9.20	8.91	-2	2,547	-0.08%
2020/12/14	13	9.08	4	9.06	9.10	9	2,440	0.37%
2020/12/11	2	8.81	0	0.00	8.65	2	2,402	0.08%
2020/12/10	1	9.03	0	0.00	8.95	1	2,361	0.04%
2020/12/09	5	9.20	1	9.00	9.22	4	2,294	0.17%
2020/12/08	29	8.47	9	8.70	8.81	20	2,102	0.95%
2020/12/07	15	8.25	0	0.00	8.27	15	1,919	0.78%
2020/12/01	0	0.00	2	8.50	8.45	-2	2,169	-0.09%
2020/11/27	7	8.45	1	8.48	8.34	6	2,114	0.28%
2020/11/26	17	8.34	27	8.36	8.45	-10	2,110	-0.47%
2020/11/24	6	8.09	0	0.00	8.08	6	2,273	0.26%
2020/11/16	0	0.00	15	7.92	7.92	-15	2,588	-0.58%
2020/11/13	0	0.00	36	7.92	7.96	-36	2,611	-1.38%
2020/11/12	0	0.00	165	8.02	8.01	-165	2,661	-6.20%	大賣/鉅額交易
2020/11/10	90	8.16	0	0.00	8.08	90	2,825	3.19%
2020/11/09	90	8.15	8	8.15	8.07	82	2,804	2.92%
2020/11/04	10	8.10	10	8.17	8.10	0	2,823	0.00%
2020/11/03	46	8.23	11	8.18	8.19	35	2,788	1.26%
2020/10/30	10	7.91	0	0.00	7.91	10	2,695	0.37%
2020/10/29	0	0.00	2	8.05	8.04	-2	2,677	-0.07%
2020/10/28	0	0.00	4	8.18	8.04	-4	2,659	-0.15%
2020/10/27	7	8.14	1	8.08	8.02	6	2,602	0.23%
2020/10/26	35	8.21	90	8.08	8.14	-55	2,550	-2.16%
2020/10/13	51	7.72	56	7.83	7.79	-5	2,363	-0.21%
2020/10/12	1	7.78	0	0.00	7.80	1	2,349	0.04%
2020/10/08	5	7.94	3	8.05	7.95	2	2,332	0.09%
2020/10/05	2	8.06	2	8.03	8.03	0	2,280	0.00%
2020/09/28	16	8.01	19	8.08	7.89	-3	2,235	-0.13%
2020/09/25	10	7.64	10	7.56	7.66	0	2,173	0.00%
2020/09/24	0	0.00	2	7.50	7.40	-2	2,142	-0.09%
2020/09/23	6	7.62	0	0.00	7.63	6	2,133	0.28%
2020/09/22	8	7.84	0	0.00	7.80	8	2,116	0.38%
2020/09/21	0	0.00	9	7.95	7.94	-9	2,109	-0.43%
2020/09/16	37	7.92	41	8.00	7.90	-4	2,155	-0.19%
2020/09/15	0	0.00	100	8.01	8.01	-100	2,152	-4.65%
2020/09/11	29	8.05	0	0.00	8.01	29	2,156	1.34%
2020/09/10	23	8.30	0	0.00	8.15	23	2,104	1.09%
2020/09/09	3	8.46	0	0.00	8.43	3	2,059	0.15%
2020/09/08	10	8.37	1	8.45	8.37	9	2,006	0.45%
2020/09/07	112	8.17	13	8.35	8.55	99	1,935	5.11%	大買/
2020/09/03	21	8.10	10	8.15	8.20	11	1,714	0.64%
2020/09/02	1	8.07	0	0.00	8.12	1	1,684	0.06%
2020/09/01	1	8.52	0	0.00	8.18	1	1,653	0.06%
2020/08/28	5	8.12	1	8.10	8.11	4	1,419	0.28%
2020/08/27	0	0.00	50	7.83	7.75	-50	1,289	-3.88%
2020/08/26	5	7.60	6	7.67	8.06	-1	1,234	-0.08%
2020/08/25	0	0.00	3	7.43	7.45	-3	1,002	-0.30%
2020/08/21	50	7.24	0	0.00	7.25	50	937	5.34%
2020/08/20	4	7.18	0	0.00	7.15	4	932	0.43%
2020/08/19	0	0.00	1	7.62	7.54	-1	904	-0.11%
2020/08/18	1	7.51	1	7.58	7.58	0	872	0.00%
2020/08/17	1	7.82	2	7.62	7.82	-1	806	-0.12%
2020/08/14	0	0.00	1	7.00	7.15	-1	671	-0.15%
2020/08/12	2	6.86	1	6.98	6.93	1	597	0.17%
2020/06/04	0	0.00	1	6.30	6.33	-1	394	-0.25%
2020/06/02	0	0.00	12	6.23	6.23	-12	395	-3.03%
2020/05/28	7	6.20	0	0.00	6.24	7	392	1.78%
2020/05/27	5	6.23	0	0.00	6.24	5	393	1.27%
2020/05/26	0	0.00	1	6.22	6.21	-1	388	-0.26%
2020/05/13	0	0.00	2	6.20	6.26	-2	354	-0.56%
2020/05/12	1	6.18	0	0.00	6.15	1	346	0.29%
2020/04/30	2	6.00	0	0.00	6.00	2	347	0.58%
2020/04/21	0	0.00	2	5.66	5.59	-2	352	-0.57%
2020/04/20	0	0.00	3	5.68	5.68	-3	349	-0.86%
2020/04/10	5	5.33	0	0.00	5.38	5	324	1.54%
2020/04/09	0	0.00	1	5.32	5.38	-1	325	-0.31%
2020/03/26	1	5.02	0	0.00	5.05	1	295	0.34%
2020/03/24	0	0.00	10	5.01	4.90	-10	282	-3.55%
2020/03/23	0	0.00	1	4.89	4.89	-1	275	-0.36%
2020/03/12	1	6.07	0	0.00	6.14	1	219	0.46%
2020/03/11	0	0.00	1	6.26	6.25	-1	210	-0.47%
2020/03/02	1	6.06	0	0.00	6.18	1	201	0.50%
2020/02/13	0	0.00	1	6.47	6.42	-1	190	-0.53%
2020/02/10	0	0.00	1	6.30	6.30	-1	185	-0.54%
2020/02/03	1	6.24	0	0.00	6.24	1	171	0.58%
2020/01/06	0	0.00	1	7.05	7.05	-1	155	-0.64%
2019/12/18	1	7.12	0	0.00	7.14	1	155	0.64%
2019/12/10	1	7.12	0	0.00	7.14	1	163	0.61%
2019/11/26	0	0.00	0.8	7.11	7.20	-0.8	190	-0.42%
2019/10/31	1	7.25	2	7.19	7.18	-1	232	-0.43%
2019/10/29	0	0.00	2	7.52	7.46	-2	224	-0.89%
2019/09/05	1	7.80	0	0.00	7.81	1	648	0.15%
2019/09/03	0	0.00	1	8.03	7.90	-1	646	-0.15%
2019/08/06	1	7.73	0	0.00	7.71	1	650	0.15%
2019/07/30	0	0.00	3	8.04	7.94	-3	696	-0.43%
2019/07/23	0	0.00	1	8.45	8.31	-1	826	-0.12%
2019/07/22	3	8.36	5	8.28	8.45	-2	813	-0.25%
2019/07/19	0	0.00	1	8.24	8.07	-1	752	-0.13%
2019/07/18	16	8.32	14	8.41	8.24	2	717	0.28%
2019/07/16	1	7.84	0	0.00	7.83	1	579	0.17%
2019/07/09	6	8.02	1	7.92	7.91	5	581	0.86%
2019/07/08	0	0.00	2	7.96	7.99	-2	536	-0.37%
2019/07/03	0	0.00	1	7.57	7.59	-1	525	-0.19%
2019/06/12	2	7.54	0	0.00	7.55	2	567	0.35%
2019/06/11	0	0.00	1	7.53	7.53	-1	576	-0.17%
2019/06/04	0	0.00	2	7.60	7.62	-2	626	-0.32%
2019/06/03	1	7.60	0	0.00	7.65	1	640	0.16%
2019/05/30	1	7.71	0	0.00	7.74	1	661	0.15%
2019/05/28	0	0.00	1	7.83	7.80	-1	698	-0.14%
2019/05/23	1	7.55	0	0.00	7.62	1	720	0.14%
2019/05/13	0	0.00	4	7.80	7.64	-4	729	-0.55%
2019/05/06	4	8.40	0	0.00	8.25	4	689	0.58%
2019/05/03	7	8.51	5	8.56	8.50	2	673	0.30%
2019/05/02	15	8.43	18	8.42	8.70	-3	608	-0.49%
2019/04/30	0	0.00	2	7.96	8.02	-2	522	-0.38%
2019/04/16	4	8.12	0	0.00	8.08	4	546	0.73%
2019/04/02	0	0.00	2	7.87	7.80	-2	581	-0.34%
2019/03/20	1	8.00	0	0.00	8.02	1	1,084	0.09%
2019/03/19	0	0.00	2	8.09	8.06	-2	1,163	-0.17%
2019/03/12	0	0.00	1	8.09	8.03	-1	1,599	-0.06%
2019/03/11	12	8.08	10	8.16	8.15	2	1,716	0.12%
2019/03/08	1	7.86	0	0.00	7.90	1	1,780	0.06%
2019/03/07	2	8.02	29	8.02	8.00	-27	1,783	-1.51%
2019/03/06	4	8.15	4	8.14	8.08	0	1,774	0.00%
2019/03/05	27	8.27	0	0.00	8.20	27	1,800	1.50%
2019/03/04	0	0.00	15	8.18	8.21	-15	1,790	-0.84%
2019/02/27	3	8.00	0	0.00	8.00	3	1,776	0.17%
2019/01/18	0	0.00	1	7.70	7.65	-1	1,905	-0.05%
2019/01/16	1	7.71	4	7.71	7.75	-3	1,898	-0.16%
2019/01/15	1	7.95	0	0.00	7.85	1	1,891	0.05%
2019/01/14	1	7.92	0	0.00	7.92	1	1,890	0.05%
2019/01/08	1	8.01	2	8.02	8.01	-1	1,930	-0.05%
2019/01/07	1	8.02	2	8.04	8.03	-1	1,956	-0.05%
2019/01/03	1	8.05	2	8.13	8.15	-1	1,968	-0.05%
2019/01/02	3	8.03	3	8.01	8.01	0	1,970	0.00%
2018/12/28	1	8.01	2	8.04	8.03	-1	1,971	-0.05%
2018/12/27	2	8.09	2	8.10	8.01	0	1,974	0.00%
2018/12/26	5	8.06	2	8.03	7.99	3	1,965	0.15%
2018/12/25	13	8.18	1	8.05	8.05	12	1,959	0.61%
2018/12/24	3	8.31	5	8.29	8.31	-2	1,945	-0.10%
2018/12/22	6	8.49	4	8.35	8.33	2	1,936	0.10%
2018/12/21	1	8.75	1	8.74	8.63	0	1,922	0.00%
2018/12/20	11	9.01	2	8.74	8.74	9	1,905	0.47%
2018/12/19	1	9.28	0	0.00	9.14	1	1,875	0.05%
2018/12/18	1	9.21	2	9.24	9.17	-1	1,861	-0.05%
2018/12/17	4	9.38	26	9.33	9.23	-22	1,828	-1.20%
2018/12/14	2	9.25	2	9.09	9.00	0	1,689	0.00%
2018/12/13	10	9.52	3.2	9.48	9.35	6.8	1,640	0.42%
2018/12/11	1	9.12	6	9.33	9.13	-5	1,367	-0.37%
2018/12/10	11	9.14	11	9.13	9.12	0	1,272	0.00%
2018/12/07	0	0.00	0.4	9.35	9.40	-0.4	1,201	-0.03%
2018/12/05	25	8.83	0	0.00	8.72	25	1,032	2.42%
2018/12/04	0	0.00	8.5	8.56	8.70	-8.5	930	-0.91%
2018/12/03	2	7.65	10	7.98	8.14	-8	813	-0.98%
2018/11/30	2	7.55	2	7.60	7.55	0	748	0.00%
2018/11/29	2	7.73	3	7.58	7.55	-1	754	-0.13%
2018/11/27	2	7.45	0	0.00	7.46	2	728	0.27%
2018/11/26	1	7.56	0	0.00	7.43	1	731	0.14%
2018/11/23	3	7.62	9	7.52	7.41	-6	725	-0.83%
2018/11/22	2	7.70	20	7.70	7.61	-18	717	-2.51%
2018/11/21	27	7.99	17	8.00	8.00	10	680	1.47%
2018/11/16	2	7.27	2	7.28	7.29	0	595	0.00%
2018/11/15	3	7.31	3	7.24	7.22	0	611	0.00%
2018/11/14	0	0.00	4	7.16	7.35	-4	596	-0.67%
2018/11/13	1	6.83	0	0.00	6.98	1	599	0.17%
2018/11/08	0	0.00	4	7.10	7.08	-4	665	-0.60%
2018/11/07	1	7.14	13	7.10	7.12	-12	742	-1.62%
2018/11/06	13	7.20	3	7.10	7.08	10	826	1.21%
2018/11/02	3	6.74	0	0.00	6.70	3	877	0.34%
2018/11/01	5	6.90	0	0.00	6.80	5	884	0.57%
2018/10/26	1	6.78	0	0.00	6.90	1	965	0.10%
2018/10/25	1	7.00	0	0.00	6.90	1	966	0.10%
2018/10/24	1	7.25	2	7.36	7.34	-1	981	-0.10%
2018/10/22	2	7.44	0	0.00	7.43	2	1,015	0.20%
2018/10/19	13	7.67	2	7.68	7.58	11	1,104	1.00%
2018/10/18	0	0.00	10	7.56	7.70	-10	1,120	-0.89%
2018/10/16	2	7.46	15	7.60	7.40	-13	1,173	-1.11%
2018/10/15	22	7.44	2	7.65	7.72	20	1,164	1.72%
2018/10/12	0	0.00	1	7.02	7.05	-1	1,135	-0.09%
2018/10/11	1	6.60	0	0.00	6.61	1	1,130	0.09%
2018/10/09	0	0.00	0.6	7.20	7.20	-0.6	1,127	-0.05%
2018/10/04	0.4	7.35	0	0.00	7.35	0.4	1,120	0.04%
2018/10/03	0	0.00	1	7.50	7.45	-1	1,129	-0.09%
2018/09/21	1	7.26	0	0.00	7.30	1	1,217	0.08%
2018/09/13	1	7.41	0	0.00	7.40	1	1,393	0.07%
2018/09/10	1	7.38	0	0.00	7.33	1	1,992	0.05%
2018/09/06	2	7.73	0	0.00	7.65	2	2,240	0.09%
2018/09/05	1	8.11	0	0.00	7.98	1	2,394	0.04%
2018/09/03	1	8.33	0	0.00	8.33	1	2,483	0.04%
2018/08/28	0	0.00	2	8.56	8.59	-2	2,492	-0.08%
2018/08/27	2	8.71	5	8.74	8.71	-3	2,505	-0.12%
2018/08/24	4	8.81	0	0.00	8.70	4	2,506	0.16%
2018/08/23	0	0.00	4	9.05	9.08	-4	2,506	-0.16%
2018/08/22	0	0.00	1	9.15	8.99	-1	2,514	-0.04%
2018/08/13	3	7.23	10	7.21	7.23	-7	2,608	-0.27%
2018/08/10	7	7.78	0	0.00	7.58	7	2,628	0.27%
2018/08/09	1	7.93	0	0.00	7.89	1	2,614	0.04%
2018/08/08	2	8.05	7	8.12	7.89	-5	2,613	-0.19%
2018/08/07	11	8.12	5	8.24	8.14	6	2,597	0.23%
2018/08/06	5	7.95	13	8.10	8.25	-8	2,547	-0.31%
2018/08/02	5	7.93	0	0.00	7.83	5	2,517	0.20%
2018/07/26	0	0.00	1	7.92	7.71	-1	2,976	-0.03%
2018/07/25	0	0.00	1	7.65	7.59	-1	3,065	-0.03%
2018/07/23	2	7.60	0	0.00	7.51	2	3,210	0.06%
2018/07/20	0	0.00	10	7.55	7.52	-10	3,204	-0.31%
2018/07/19	0	0.00	15	7.89	7.78	-15	3,185	-0.47%
2018/07/17	7	7.61	7	7.55	7.76	0	3,073	0.00%
2018/07/16	3	7.33	3	7.12	7.17	0	3,006	0.00%
2018/07/09	0	0.00	1	7.01	6.99	-1	2,986	-0.03%
2018/07/06	0	0.00	1	6.85	6.80	-1	2,985	-0.03%
2018/07/03	7	6.82	0	0.00	6.75	7	2,976	0.24%
2018/06/29	0	0.00	10	7.18	7.20	-10	2,944	-0.34%
2018/06/27	4	7.18	4	7.23	7.15	0	2,927	0.00%
2018/06/26	4	7.17	2	7.18	7.11	2	2,920	0.07%
2018/06/25	4	7.47	5	7.49	7.35	-1	2,908	-0.03%
2018/06/22	4	7.52	6	7.48	7.50	-2	2,900	-0.07%
2018/06/21	7	7.70	6	7.69	7.63	1	2,881	0.03%
2018/06/20	12	7.77	6	7.71	7.70	6	2,861	0.21%
2018/06/19	20	7.89	0	0.00	7.85	20	2,838	0.70%
2018/06/13	8	8.42	20	8.42	8.15	-12	2,717	-0.44%
2018/06/12	2	8.62	0	0.00	8.73	2	2,662	0.08%
2018/06/11	25	8.97	7	8.91	9.03	18	2,546	0.71%
2018/06/08	3	8.19	5	8.23	8.29	-2	2,143	-0.09%
2018/06/07	7	8.10	3	7.95	7.77	4	1,956	0.20%
2018/06/06	15	7.91	6	7.96	8.00	9	1,871	0.48%
2018/06/05	12	7.61	24	7.66	7.44	-12	1,700	-0.71%
2018/06/04	11	7.06	0	0.00	7.05	11	1,604	0.69%
2018/05/31	1	7.15	0	0.00	7.20	1	1,581	0.06%
2018/05/30	4	7.06	2	7.10	7.09	2	1,577	0.13%
2018/05/28	14	7.16	4	7.27	7.11	10	1,564	0.64%
2018/05/25	1	7.30	3	7.35	7.30	-2	1,559	-0.13%
2018/05/24	4	7.37	0	0.00	7.30	4	1,554	0.26%
2018/05/23	2	7.44	0	0.00	7.39	2	1,561	0.13%
2018/05/21	4	7.78	23	7.72	7.70	-19	1,519	-1.25%
2018/05/18	0	0.00	1	7.55	7.29	-1	1,432	-0.07%
2018/05/17	0	0.00	2	7.03	7.07	-2	1,394	-0.14%
2018/05/16	2	7.17	2	7.24	7.11	0	1,398	0.00%
2018/05/15	16	7.18	4	7.28	7.11	12	1,440	0.83%
2018/05/14	12	7.43	4	7.38	7.33	8	1,447	0.55%
2018/05/11	4	7.66	17	7.60	7.55	-13	1,419	-0.92%
2018/05/10	14	7.72	4	7.81	7.70	10	1,377	0.73%
2018/05/09	2	8.00	0	0.00	7.70	2	1,343	0.15%
2018/05/08	0	0.00	8	7.39	7.42	-8	1,219	-0.66%
2018/05/07	0	0.00	5	7.58	7.70	-5	1,183	-0.42%
2018/05/04	10	7.82	20	7.71	7.47	-10	1,082	-0.92%
2018/05/03	2	7.75	37	7.92	7.92	-35	986	-3.55%
2018/05/02	0	0.00	20	7.01	7.20	-20	805	-2.48%
2018/04/30	20	7.23	0	0.00	7.63	20	658	3.04%
2018/04/26	0	0.00	9	6.29	6.31	-9	491	-1.83%
2018/04/19	9	5.80	0	0.00	5.83	9	465	1.93%
2018/03/23	0	0.00	6	5.95	6.00	-6	400	-1.50%
2018/03/16	0	0.00	6	5.99	5.98	-6	386	-1.55%
2018/02/27	0	0.00	5	6.59	6.60	-5	361	-1.38%
2018/02/08	0	0.00	10	5.90	6.22	-10	347	-2.88%
2018/02/07	20	5.73	0	0.00	5.81	20	345	5.79%
2018/02/05	10	7.00	0	0.00	7.02	10	287	3.48%
2018/01/19	15	7.18	1	7.18	7.18	14	309	4.53%
2018/01/11	0	0.00	1	7.16	7.19	-1	298	-0.34%
2018/01/03	10	7.31	0	0.00	7.24	10	306	3.26%